Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2004 17.02 17.29 16.68 16.96 2.55 Million
16 Jul, 2004 18.07 18.25 16.41 16.54 10.77 Million
15 Jul, 2004 14.81 15.29 14.54 15.29 3.16 Million
14 Jul, 2004 14.55 15.04 14.3 14.63 1.14 Million
13 Jul, 2004 15.47 15.54 14.8 14.9 1.24 Million
12 Jul, 2004 15.81 15.98 15.08 15.39 1.05 Million
09 Jul, 2004 15.89 16.03 15.63 15.94 522.06 Thousand
08 Jul, 2004 15.48 16.14 15.47 15.61 791.07 Thousand
07 Jul, 2004 15.96 16.3 15.8 15.83 657.55 Thousand
06 Jul, 2004 16.39 16.4 15.8 16.04 1.08 Million